VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 26.00 | 27.40 | 31.35 | 0.00 | - | 1 | 1 | 188.48% |
| GDX250117C00010000 | 2023-12-27 3:21PM EDT | 10.00 | 22.30 | 17.50 | 21.00 | 0.00 | - | 36 | 40 | 0.00% |
| GDX250117C00011000 | 2023-11-09 10:49AM EDT | 11.00 | 17.30 | 17.40 | 20.90 | 0.00 | - | 6 | 46 | 0.00% |
| GDX250117C00012000 | 2023-12-20 11:35AM EDT | 12.00 | 20.25 | 14.15 | 19.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX250117C00013000 | 2024-01-29 12:27PM EDT | 13.00 | 15.30 | 11.00 | 16.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDX250117C00014000 | 2023-11-28 11:35AM EDT | 14.00 | 16.84 | 15.65 | 20.40 | 0.00 | - | - | 7 | 89.75% |
| GDX250117C00015000 | 2024-05-03 2:49PM EDT | 15.00 | 19.00 | 18.35 | 20.35 | -0.56 | -2.86% | 4 | 123 | 82.32% |
| GDX250117C00016000 | 2024-04-22 2:21PM EDT | 16.00 | 17.30 | 17.65 | 18.40 | 0.00 | - | 2 | 336 | 67.53% |
| GDX250117C00017000 | 2024-02-22 11:25AM EDT | 17.00 | 10.25 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX250117C00018000 | 2024-04-19 9:32AM EDT | 18.00 | 16.00 | 14.35 | 16.65 | 0.00 | - | 30 | 53 | 73.27% |
| GDX250117C00019000 | 2023-11-28 12:27PM EDT | 19.00 | 12.75 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250117C00020000 | 2024-05-01 1:01PM EDT | 20.00 | 14.07 | 14.05 | 14.50 | 0.00 | - | 2 | 541 | 56.01% |
| GDX250117C00021000 | 2024-04-19 12:56PM EDT | 21.00 | 14.20 | 11.45 | 14.30 | 0.00 | - | 1 | 16 | 70.02% |
| GDX250117C00022000 | 2024-04-18 2:03PM EDT | 22.00 | 12.57 | 10.90 | 13.50 | 0.00 | - | 24 | 76 | 68.16% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 23.00 | 12.52 | 11.15 | 12.60 | 0.00 | - | 1 | 106 | 54.10% |
| GDX250117C00024000 | 2024-05-03 10:51AM EDT | 24.00 | 10.59 | 10.55 | 10.75 | -1.16 | -9.87% | 1 | 1,341 | 48.05% |
| GDX250117C00025000 | 2024-05-01 1:35PM EDT | 25.00 | 9.55 | 9.50 | 9.95 | 0.00 | - | 53 | 9,255 | 46.88% |
| GDX250117C00026000 | 2024-04-30 10:01AM EDT | 26.00 | 9.42 | 8.90 | 9.05 | 0.00 | - | 6 | 4,693 | 44.17% |
| GDX250117C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 8.10 | 8.10 | 8.25 | -0.10 | -1.22% | 21 | 2,818 | 42.60% |
| GDX250117C00028000 | 2024-05-02 10:46AM EDT | 28.00 | 7.50 | 7.25 | 7.50 | 0.00 | - | 10 | 2,053 | 41.41% |
| GDX250117C00029000 | 2024-05-02 3:59PM EDT | 29.00 | 6.90 | 6.65 | 6.75 | +0.13 | +1.92% | 99 | 2,947 | 39.94% |
| GDX250117C00030000 | 2024-05-03 2:33PM EDT | 30.00 | 5.95 | 5.90 | 6.10 | -0.15 | -2.46% | 28 | 29,255 | 39.26% |
| GDX250117C00031000 | 2024-05-02 11:12AM EDT | 31.00 | 5.65 | 5.30 | 5.50 | 0.00 | - | 1 | 10,301 | 38.73% |
| GDX250117C00032000 | 2024-05-03 2:56PM EDT | 32.00 | 4.70 | 4.70 | 4.90 | -0.30 | -6.00% | 47 | 10,331 | 37.88% |
| GDX250117C00033000 | 2024-05-03 2:24PM EDT | 33.00 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 18 | 12,816 | 37.18% |
| GDX250117C00034000 | 2024-05-03 3:39PM EDT | 34.00 | 3.76 | 3.75 | 3.85 | -0.21 | -5.29% | 8 | 19,542 | 36.60% |
| GDX250117C00035000 | 2024-05-03 3:13PM EDT | 35.00 | 3.25 | 3.30 | 3.45 | -0.35 | -9.72% | 70 | 43,736 | 36.60% |
| GDX250117C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 2.99 | 2.87 | 3.05 | -0.11 | -3.55% | 477 | 35,869 | 36.28% |
| GDX250117C00037000 | 2024-05-02 1:57PM EDT | 37.00 | 2.80 | 2.59 | 3.65 | 0.00 | - | 2 | 5,342 | 44.63% |
| GDX250117C00038000 | 2024-05-03 11:09AM EDT | 38.00 | 2.27 | 2.28 | 2.36 | -0.21 | -8.47% | 2 | 4,589 | 35.71% |
| GDX250117C00039000 | 2024-05-02 1:56PM EDT | 39.00 | 2.01 | 1.99 | 2.10 | -0.16 | -7.37% | 2 | 2,818 | 35.79% |
| GDX250117C00040000 | 2024-05-03 3:56PM EDT | 40.00 | 1.77 | 1.73 | 1.77 | -0.12 | -6.35% | 1,753 | 95,642 | 34.90% |
| GDX250117C00041000 | 2024-05-03 3:50PM EDT | 41.00 | 1.57 | 1.52 | 1.58 | -0.06 | -3.68% | 163 | 7,899 | 35.13% |
| GDX250117C00042000 | 2024-05-03 12:43PM EDT | 42.00 | 1.39 | 1.34 | 1.66 | -0.15 | -9.74% | 2 | 12,045 | 37.99% |
| GDX250117C00043000 | 2024-05-03 1:13PM EDT | 43.00 | 1.22 | 1.18 | 1.28 | -0.14 | -10.29% | 5 | 6,920 | 35.79% |
| GDX250117C00044000 | 2024-05-02 9:37AM EDT | 44.00 | 1.20 | 1.05 | 1.13 | 0.00 | - | 5 | 317 | 35.84% |
| GDX250117C00045000 | 2024-05-03 3:57PM EDT | 45.00 | 0.96 | 0.93 | 0.98 | -0.04 | -4.00% | 5 | 37,722 | 35.65% |
| GDX250117C00046000 | 2024-05-03 1:51PM EDT | 46.00 | 0.86 | 0.80 | 0.87 | -0.42 | -32.81% | 103 | 2,678 | 35.79% |
| GDX250117C00047000 | 2024-05-03 11:09AM EDT | 47.00 | 0.74 | 0.68 | 1.21 | -0.04 | -5.13% | 6 | 157 | 41.68% |
| GDX250117C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 0.86 | 0.62 | 0.71 | 0.00 | - | 1 | 2,509 | 36.40% |
| GDX250117C00050000 | 2024-05-03 3:52PM EDT | 50.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 479 | 16,150 | 36.43% |
| GDX250117C00055000 | 2024-05-02 11:44AM EDT | 55.00 | 0.31 | 0.26 | 0.33 | 0.00 | - | 76 | 7,700 | 37.55% |
| GDX250117C00060000 | 2024-05-03 12:53PM EDT | 60.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 4 | 7,807 | 39.11% |
| GDX250117C00065000 | 2024-05-02 3:20PM EDT | 65.00 | 0.15 | 0.11 | 0.31 | 0.00 | - | 50 | 1,377 | 46.00% |
| GDX250117C00070000 | 2024-05-03 3:49PM EDT | 70.00 | 0.11 | 0.09 | 0.16 | +0.01 | +10.00% | 202 | 5,978 | 44.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117P00005000 | 2023-06-27 9:55AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 134.57% |
| GDX250117P00010000 | 2023-08-01 11:09AM EDT | 10.00 | 0.09 | 0.01 | 2.26 | 0.00 | - | 1 | 53 | 126.56% |
| GDX250117P00011000 | 2024-01-17 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 79.79% |
| GDX250117P00012000 | 2024-02-14 1:51PM EDT | 12.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 89 | 96.29% |
| GDX250117P00013000 | 2024-01-05 2:00PM EDT | 13.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 61.91% |
| GDX250117P00014000 | 2023-05-19 11:13AM EDT | 14.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 2 | 62.21% |
| GDX250117P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 235 | 59.38% |
| GDX250117P00016000 | 2023-10-26 1:03PM EDT | 16.00 | 0.32 | 0.10 | 0.39 | 0.00 | - | 124 | 0 | 54.88% |
| GDX250117P00017000 | 2024-02-23 12:46PM EDT | 17.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 119 | 55.18% |
| GDX250117P00018000 | 2024-02-13 1:52PM EDT | 18.00 | 0.40 | 0.00 | 0.51 | 0.00 | - | 3 | 233 | 56.35% |
| GDX250117P00019000 | 2024-04-19 3:33PM EDT | 19.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 125 | 41.80% |
| GDX250117P00020000 | 2024-05-02 1:48PM EDT | 20.00 | 0.12 | 0.04 | 0.21 | 0.00 | - | 27 | 9,822 | 38.97% |
| GDX250117P00021000 | 2024-04-23 11:24AM EDT | 21.00 | 0.19 | 0.02 | 0.36 | 0.00 | - | 50 | 3,109 | 40.72% |
| GDX250117P00022000 | 2024-04-29 3:56PM EDT | 22.00 | 0.19 | 0.18 | 0.25 | 0.00 | - | 2 | 12,881 | 34.18% |
| GDX250117P00023000 | 2024-05-02 10:07AM EDT | 23.00 | 0.33 | 0.26 | 0.39 | 0.00 | - | 6 | 10,248 | 34.96% |
| GDX250117P00024000 | 2024-05-02 1:48PM EDT | 24.00 | 0.38 | 0.24 | 0.49 | 0.00 | - | 9 | 11,985 | 34.03% |
| GDX250117P00025000 | 2024-05-02 2:18PM EDT | 25.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 5 | 32,472 | 31.25% |
| GDX250117P00026000 | 2024-05-03 12:25PM EDT | 26.00 | 0.62 | 0.59 | 0.67 | -0.04 | -6.06% | 3 | 20,304 | 30.86% |
| GDX250117P00027000 | 2024-05-03 3:30PM EDT | 27.00 | 0.84 | 0.68 | 1.11 | -0.08 | -8.70% | 40 | 10,448 | 33.84% |
| GDX250117P00028000 | 2024-05-02 10:41AM EDT | 28.00 | 1.10 | 1.00 | 1.09 | 0.00 | - | 1 | 20,245 | 30.01% |
| GDX250117P00029000 | 2024-05-02 2:42PM EDT | 29.00 | 1.28 | 1.25 | 1.43 | 0.00 | - | 5 | 40,248 | 30.40% |
| GDX250117P00030000 | 2024-05-03 10:21AM EDT | 30.00 | 1.70 | 1.60 | 1.68 | +0.08 | +4.94% | 50 | 23,123 | 29.26% |
| GDX250117P00031000 | 2024-05-03 12:25PM EDT | 31.00 | 2.00 | 1.95 | 2.16 | 0.00 | - | 3 | 33,627 | 30.03% |
| GDX250117P00032000 | 2024-05-03 11:51AM EDT | 32.00 | 2.38 | 2.34 | 2.45 | -0.03 | -1.24% | 2,500 | 14,311 | 28.49% |
| GDX250117P00033000 | 2024-05-02 12:35PM EDT | 33.00 | 2.88 | 2.81 | 2.91 | 0.00 | - | 17 | 3,327 | 28.13% |
| GDX250117P00034000 | 2024-05-02 3:24PM EDT | 34.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 84 | 1,071 | 28.03% |
| GDX250117P00035000 | 2024-05-02 3:05PM EDT | 35.00 | 3.80 | 3.85 | 4.00 | 0.00 | - | 2 | 10,929 | 27.60% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 36.00 | 4.65 | 4.45 | 4.60 | 0.00 | - | 31 | 210 | 27.20% |
| GDX250117P00037000 | 2024-04-10 10:07AM EDT | 37.00 | 5.20 | 5.10 | 5.25 | 0.00 | - | 8 | 27 | 26.81% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 38.00 | 6.58 | 5.75 | 5.95 | 0.00 | - | 3 | 118 | 26.49% |
| GDX250117P00039000 | 2024-04-12 9:50AM EDT | 39.00 | 5.80 | 5.55 | 6.70 | 0.00 | - | 40 | 256 | 26.27% |
| GDX250117P00040000 | 2024-05-03 10:35AM EDT | 40.00 | 7.60 | 7.25 | 7.45 | -0.15 | -1.94% | 1 | 712 | 25.61% |
| GDX250117P00041000 | 2024-01-03 11:31AM EDT | 41.00 | 11.30 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 71.01% |
| GDX250117P00042000 | 2023-08-02 10:43AM EDT | 42.00 | 12.90 | 12.50 | 13.35 | 0.00 | - | 10 | 13 | 63.65% |
| GDX250117P00043000 | 2023-11-29 3:26PM EDT | 43.00 | 12.25 | 12.05 | 12.15 | 0.00 | - | 10 | 13 | 49.29% |
| GDX250117P00044000 | 2024-04-23 12:47PM EDT | 44.00 | 11.20 | 10.65 | 11.95 | 0.00 | - | 5 | 129 | 38.87% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 45.00 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 62.70% |
| GDX250117P00046000 | 2023-12-29 10:32AM EDT | 46.00 | 15.25 | 15.00 | 20.00 | 0.00 | - | 5 | 0 | 76.95% |
| GDX250117P00047000 | 2023-12-15 10:36AM EDT | 47.00 | 16.40 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 69.63% |
| GDX250117P00050000 | 2023-09-27 3:41PM EDT | 50.00 | 23.25 | 20.30 | 21.85 | 0.00 | - | 9 | 0 | 80.03% |
| GDX250117P00055000 | 2023-09-27 3:21PM EDT | 55.00 | 27.99 | 25.30 | 26.70 | 0.00 | - | 3 | 0 | 86.80% |
| GDX250117P00060000 | 2023-08-02 3:42PM EDT | 60.00 | 30.59 | 29.85 | 31.95 | 0.00 | - | - | 0 | 92.33% |
© 2024 Yahoo. All rights reserved.